Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 67.12 | 67.16 | 66.09 | 66.33 | 2,773,525 | -0.78(-1.16%) |
Jan 30, 2006 | 67.65 | 67.81 | 67.11 | 67.11 | 1,272,988 | -0.37(-0.54%) |
Jan 27, 2006 | 67.54 | 67.71 | 67.07 | 67.48 | 1,790,999 | -0.05(-0.07%) |
Jan 26, 2006 | 66.50 | 67.69 | 67.08 | 67.53 | 2,423,161 | +1.04(+1.56%) |
Jan 25, 2006 | 67.39 | 67.43 | 66.33 | 66.49 | 2,200,385 | -0.70(-1.04%) |
Jan 24, 2006 | 67.33 | 68.04 | 67.05 | 67.19 | 2,327,972 | -0.10(-0.14%) |
Jan 23, 2006 | 68.32 | 68.72 | 67.21 | 67.29 | 2,478,290 | -0.53(-0.79%) |
Jan 20, 2006 | 68.48 | 69.49 | 67.69 | 67.82 | 4,724,762 | -0.28(-0.41%) |
Jan 19, 2006 | 68.79 | 69.09 | 67.81 | 68.10 | 1,984,264 | -0.38(-0.56%) |
Jan 18, 2006 | 68.24 | 68.72 | 68.24 | 68.48 | 1,570,734 | +0.00(+0.00%) |
Jan 17, 2006 | 68.52 | 68.86 | 68.10 | 68.48 | 1,579,023 | -0.51(-0.74%) |
Jan 13, 2006 | 69.36 | 69.36 | 68.91 | 68.99 | 2,030,352 | -0.05(-0.07%) |
Jan 12, 2006 | 70.04 | 70.35 | 68.98 | 69.04 | 1,722,936 | -1.04(-1.48%) |
Jan 11, 2006 | 70.23 | 70.98 | 69.71 | 70.08 | 2,415,626 | +0.22(+0.32%) |
Jan 10, 2006 | 69.32 | 69.97 | 69.29 | 69.85 | 1,706,862 | -0.32(-0.45%) |
Jan 09, 2006 | 68.92 | 70.58 | 68.91 | 70.17 | 2,007,245 | +1.34(+1.94%) |
Jan 06, 2006 | 69.12 | 69.16 | 68.24 | 68.83 | 1,135,229 | +0.00(+0.00%) |
Jan 05, 2006 | 68.92 | 69.24 | 68.48 | 68.83 | 1,714,271 | +0.02(+0.02%) |
Jan 04, 2006 | 69.26 | 69.42 | 68.16 | 68.82 | 2,199,506 | -0.45(-0.64%) |
Jan 03, 2006 | 68.80 | 69.26 | 67.17 | 69.26 | 2,428,686 | +0.46(+0.67%) |
Dec 30, 2005 | 69.03 | 69.03 | 68.41 | 68.80 | 794,283 | -0.25(-0.36%) |
Dec 29, 2005 | 69.03 | 69.48 | 68.88 | 69.05 | 1,480,946 | +0.11(+0.16%) |
Dec 28, 2005 | 69.23 | 69.48 | 68.57 | 68.94 | 1,239,710 | -0.33(-0.48%) |
Dec 27, 2005 | 70.00 | 70.42 | 69.07 | 69.27 | 869,505 | -0.81(-1.16%) |
Dec 23, 2005 | 70.14 | 70.37 | 69.92 | 70.08 | 672,472 | +0.18(+0.26%) |
Dec 22, 2005 | 69.85 | 69.97 | 69.55 | 69.90 | 866,240 | +0.06(+0.08%) |
Dec 21, 2005 | 69.84 | 70.35 | 69.49 | 69.84 | 2,688,508 | -0.11(-0.16%) |
Dec 20, 2005 | 68.48 | 70.52 | 68.48 | 69.96 | 4,747,869 | +1.47(+2.15%) |
Dec 19, 2005 | 67.89 | 68.70 | 67.54 | 68.48 | 3,159,302 | +0.21(+0.30%) |
Dec 16, 2005 | 68.28 | 68.48 | 67.61 | 68.28 | 4,264,266 | +0.01(+0.01%) |
Dec 15, 2005 | 67.62 | 68.35 | 67.21 | 68.27 | 2,716,638 | +0.73(+1.08%) |
Dec 14, 2005 | 66.23 | 67.61 | 66.23 | 67.54 | 2,120,894 | +1.24(+1.87%) |
Dec 13, 2005 | 66.35 | 66.71 | 65.87 | 66.29 | 2,303,987 | -0.45(-0.68%) |
Dec 12, 2005 | 67.66 | 67.89 | 66.43 | 66.75 | 2,373,055 | -0.52(-0.77%) |
Dec 09, 2005 | 65.94 | 67.61 | 65.94 | 67.26 | 2,016,412 | +1.34(+2.03%) |
Dec 08, 2005 | 66.57 | 66.61 | 65.58 | 65.93 | 2,168,111 | -0.64(-0.97%) |
Dec 07, 2005 | 67.30 | 67.46 | 66.36 | 66.57 | 1,539,340 | -0.92(-1.36%) |
Dec 06, 2005 | 66.87 | 68.05 | 66.85 | 67.49 | 2,033,868 | +0.62(+0.93%) |
Dec 05, 2005 | 66.97 | 67.22 | 66.12 | 66.87 | 1,421,798 | -0.45(-0.66%) |
Dec 02, 2005 | 67.09 | 67.50 | 66.77 | 67.31 | 759,749 | +0.22(+0.33%) |
Dec 01, 2005 | 66.25 | 67.36 | 66.25 | 67.09 | 1,961,911 | +0.95(+1.43%) |
Nov 30, 2005 | 67.15 | 67.22 | 65.99 | 66.14 | 2,601,608 | -0.60(-0.89%) |
Nov 29, 2005 | 66.89 | 67.43 | 66.67 | 66.74 | 2,508,429 | +0.21(+0.31%) |
Nov 28, 2005 | 67.52 | 68.02 | 66.51 | 66.53 | 3,260,267 | -1.11(-1.64%) |
Nov 25, 2005 | 67.31 | 67.77 | 67.28 | 67.64 | 811,487 | +0.33(+0.49%) |
Nov 23, 2005 | 67.20 | 67.64 | 66.95 | 67.31 | 2,152,916 | +0.12(+0.18%) |
Nov 22, 2005 | 66.79 | 67.45 | 66.09 | 67.19 | 1,822,143 | +0.16(+0.24%) |
Nov 21, 2005 | 67.07 | 67.11 | 66.24 | 67.03 | 2,021,310 | -0.13(-0.19%) |
Nov 18, 2005 | 67.09 | 67.21 | 66.09 | 67.16 | 3,672,792 | +1.31(+1.98%) |
Nov 17, 2005 | 65.10 | 65.90 | 65.30 | 65.86 | 3,022,296 | +0.76(+1.17%) |
Nov 16, 2005 | 64.70 | 65.33 | 64.25 | 65.09 | 6,719,325 | +0.39(+0.60%) |
Nov 15, 2005 | 64.50 | 65.07 | 64.27 | 64.70 | 3,316,149 | +0.27(+0.42%) |
Nov 14, 2005 | 64.37 | 64.58 | 63.74 | 64.43 | 4,408,556 | +0.07(+0.11%) |
Nov 11, 2005 | 65.31 | 65.62 | 64.17 | 64.36 | 5,486,019 | +0.19(+0.30%) |
Nov 10, 2005 | 62.35 | 64.57 | 62.19 | 64.17 | 6,208,848 | +2.01(+3.23%) |
Nov 09, 2005 | 60.12 | 62.34 | 60.12 | 62.16 | 5,020,876 | +2.28(+3.80%) |
Nov 08, 2005 | 61.40 | 61.40 | 59.64 | 59.88 | 4,281,847 | -1.67(-2.72%) |
Nov 07, 2005 | 60.81 | 61.88 | 60.81 | 61.56 | 1,970,576 | +0.83(+1.36%) |
Nov 04, 2005 | 60.64 | 60.92 | 60.38 | 60.73 | 1,938,679 | +0.57(+0.95%) |
Nov 03, 2005 | 60.52 | 60.95 | 59.52 | 60.15 | 3,748,767 | -0.17(-0.28%) |
Nov 02, 2005 | 60.12 | 60.92 | 59.76 | 60.32 | 2,808,938 | -0.03(-0.05%) |